日付	始値	高値	安値	終値	前日比	出来高	時価総額	25日乖離	PER	PBR
2026
09/28	2,377	2,385	2,359	2,359	-0.59%	242,600	-	-0.63%	-	-
09/25	2,373	2,393	2,361	2,373	+0.13%	215,400	-	0%	-	-
09/24	2,375	2,394	2,365	2,370	-0.42%	213,400	-	-0.08%	-	-
09/18	2,392	2,407	2,371	2,380	-0.34%	358,800	-	+0.38%	-	-
09/17	2,358	2,388	2,357	2,388	+1.4%	172,100	-	+0.72%	-	-
09/16	2,345	2,376	2,340	2,355	+0.47%	215,700	-	-0.63%	-	-
09/15	2,349	2,354	2,338	2,344	0%	177,000	-	-1.06%	-	-
09/14	2,340	2,351	2,335	2,344	+1.12%	144,000	-	-1.06%	-	-
09/11	2,308	2,333	2,305	2,318	-0.3%	202,300	-	-2.11%	-	-
09/10	2,340	2,346	2,316	2,325	-0.94%	186,700	-	-1.82%	-	-
09/09	2,345	2,357	2,336	2,347	-0.47%	176,700	-	-0.8%	-	-
09/08	2,349	2,361	2,342	2,358	+0.34%	85,400	-	-0.21%	-	-
09/07	2,381	2,385	2,350	2,350	-1.3%	166,100	-	-0.51%	-	-
09/04	2,388	2,394	2,377	2,381	-0.71%	123,300	-	+0.8%	-	-
09/03	2,390	2,399	2,383	2,398	+0.17%	136,900	-	+1.48%	-	-
09/02	2,398	2,412	2,386	2,394	-0.75%	186,400	-	+1.27%	-	-
09/01	2,380	2,418	2,375	2,412	+1.3%	180,400	-	+2.03%	-	-
08/31	2,382	2,398	2,378	2,381	-0.25%	182,500	-	+0.72%	-	-
08/28	2,405	2,405	2,386	2,387	-0.91%	148,200	-	+1.06%	-	-
08/27	2,414	2,426	2,400	2,409	-0.58%	127,600	-	+2.03%	-	-
08/26	2,402	2,425	2,402	2,423	+0.87%	150,600	-	+2.71%	-	-
08/25	2,400	2,415	2,399	2,402	+0.5%	197,500	-	+1.91%	-	-
08/24	2,393	2,404	2,381	2,390	0%	140,600	-	+1.53%	-	-
08/21	2,362	2,393	2,361	2,390	+1.23%	130,400	-	+1.62%	-	-
08/20	2,355	2,364	2,343	2,361	+0.94%	101,400	-	+0.43%	-	-
08/19	2,354	2,354	2,328	2,339	-0.68%	170,300	-	-0.47%	-	-
08/18	2,354	2,359	2,336	2,355	0%	106,100	-	+0.21%	-	-
08/17	2,360	2,365	2,355	2,355	-0.08%	111,000	-	+0.21%	-	-
08/14	2,368	2,373	2,352	2,357	-0.55%	151,500	-	+0.3%	-	-
08/13	2,347	2,370	2,347	2,370	+0.98%	124,500	-	+0.81%	-	-
08/12	2,348	2,359	2,335	2,347	+0.95%	170,300	-	-0.21%	-	-
08/10	2,313	2,334	2,301	2,325	+0.48%	214,100	-	-1.15%	-	-
08/07	2,315	2,328	2,304	2,314	-0.17%	208,400	-	-1.7%	-	-
08/06	2,300	2,318	2,299	2,318	+1.36%	161,600	-	-1.65%	-	-
08/05	2,293	2,313	2,283	2,287	+0.26%	208,600	-	-3.09%	-	-
08/04	2,310	2,316	2,277	2,281	-1.43%	378,800	-	-3.55%	-	-
08/03	2,350	2,361	2,311	2,314	-1.74%	362,600	-	-2.4%	-	-
07/31	2,413	2,415	2,353	2,355	-2.4%	292,000	-	-0.84%	-	-
07/30	2,397	2,416	2,386	2,413	+0.04%	204,500	-	+1.6%	-	-
07/29	2,400	2,418	2,385	2,412	+0.67%	196,400	-	+1.64%	-	-
07/28	2,404	2,412	2,389	2,396	-0.46%	146,400	-	+1.1%	-	-
07/27	2,366	2,407	2,366	2,407	+2.43%	147,000	-	+1.69%	-	-
07/24	2,354	2,359	2,339	2,350	-0.17%	155,900	-	-0.59%	-	-
07/23	2,359	2,369	2,348	2,354	-0.38%	111,800	-	-0.42%	-	-
07/22	2,360	2,367	2,349	2,363	+0.08%	152,700	-	-0.04%	-	-
07/21	2,362	2,373	2,349	2,361	+0.98%	132,700	-	-0.13%	-	-
07/17	2,364	2,375	2,338	2,338	-0.51%	163,500	-	-1.14%	-	-
07/16	2,338	2,365	2,337	2,350	-0.13%	142,900	-	-0.76%	-	-
07/15	2,345	2,353	2,337	2,353	+0.56%	140,900	-	-0.72%	-	-
07/14	2,352	2,352	2,335	2,340	+0.21%	129,900	-	-1.35%	-	-
07/13	2,365	2,369	2,327	2,335	-0.89%	202,400	-	-1.6%	-	-
07/10	2,358	2,373	2,353	2,356	-0.13%	153,700	-	-0.72%	-	-
07/09	2,370	2,374	2,353	2,359	-0.46%	146,500	-	-0.51%	-	-
07/08	2,400	2,405	2,370	2,370	-0.84%	165,300	-	+0.08%	-	-
07/07	2,383	2,403	2,374	2,390	+0.84%	166,400	-	+1.01%	-	-
07/06	2,389	2,404	2,370	2,370	-0.21%	169,800	-	+0.34%	-	-
07/03	2,405	2,416	2,375	2,375	-0.25%	166,500	-	+0.64%	-	-
07/02	2,401	2,408	2,381	2,381	-0.33%	143,800	-	+0.98%	-	-
07/01	2,396	2,399	2,367	2,389	-0.79%	208,700	-	+1.44%	-	-
06/30	2,430	2,434	2,407	2,408	-0.78%	183,200	-	+2.38%	-	-
06/29	2,418	2,450	2,409	2,427	+0.54%	232,900	-	+3.41%	-	-
06/26	2,370	2,414	2,357	2,414	+2.03%	176,400	-	+3.07%	-	-
06/25	2,378	2,386	2,366	2,366	+0.38%	136,800	-	+1.2%	-	-
06/24	2,332	2,363	2,332	2,357	+1.16%	224,200	-	+0.86%	-	-
06/23	2,323	2,351	2,318	2,330	+0.3%	238,700	-	-0.21%	-	-
06/22	2,345	2,350	2,323	2,323	-1.11%	209,300	-	-0.64%	-	-
06/19	2,339	2,363	2,329	2,349	+0.34%	295,300	-	+0.47%	-	-
06/18	2,355	2,360	2,334	2,341	-0.59%	231,600	-	0%	-	-
06/17	2,389	2,399	2,353	2,355	-0.42%	149,600	-	+0.47%	-	-
06/16	2,391	2,391	2,357	2,365	-0.76%	228,500	-	+0.72%	-	-
06/15	2,438	2,438	2,383	2,383	-1.33%	208,600	-	+1.32%	-	-
06/12	2,401	2,428	2,389	2,415	+0.58%	206,400	-	+2.59%	-	-
06/11	2,400	2,416	2,378	2,401	-0.08%	244,000	-	+1.95%	-	-
06/10	2,369	2,403	2,349	2,403	+1.99%	229,600	-	+1.91%	-	-
06/09	2,341	2,372	2,341	2,356	+1.03%	149,200	-	-0.13%	-	-
06/08	2,328	2,333	2,301	2,332	+0.17%	254,300	-	-1.27%	-	-
06/05	2,298	2,332	2,298	2,328	+2.24%	130,600	-	-1.65%	-	-
06/04	2,300	2,302	2,265	2,277	-1.43%	220,500	-	-3.92%	-	-
06/03	2,298	2,320	2,281	2,310	+0.65%	144,700	-	-2.78%	-	-
06/02	2,305	2,306	2,269	2,295	-0.78%	193,000	-	-3.57%	-	-
06/01	2,335	2,335	2,291	2,313	-0.64%	245,300	-	-3.06%	-	-
05/29	2,308	2,340	2,303	2,328	+0.82%	195,400	-	-2.72%	-	-
05/28	2,318	2,326	2,294	2,309	-0.17%	140,400	-	-3.79%	-	-
05/27	2,295	2,315	2,287	2,313	+0.7%	146,700	-	-3.91%	-	-
05/26	2,282	2,310	2,280	2,297	+0.17%	207,900	-	-4.85%	-	-
05/25	2,312	2,323	2,293	2,293	-0.35%	228,700	-	-5.37%	-	-
05/22	2,341	2,341	2,290	2,301	-1.92%	210,100	-	-5.35%	-	-
05/21	2,345	2,367	2,336	2,346	+0.99%	114,900	-	-3.77%	-	-
05/20	2,360	2,370	2,323	2,323	-2.72%	180,100	-	-4.91%	-	-
05/19	2,361	2,397	2,360	2,388	+2.05%	123,400	-	-2.49%	-	-
05/18	2,400	2,400	2,330	2,340	-3.03%	253,000	-	-4.61%	-	-
05/15	2,420	2,436	2,401	2,413	-0.54%	162,700	-	-1.87%	-	-
05/14	2,439	2,439	2,420	2,426	-0.53%	158,300	-	-1.46%	-	-
05/13	2,463	2,463	2,431	2,439	-0.93%	151,800	-	-0.97%	-	-
05/12	2,465	2,478	2,445	2,462	+0.41%	225,500	-	-0.08%	-	-
05/11	2,415	2,452	2,412	2,452	+0.78%	246,600	-	-0.45%	-	-
05/08	2,448	2,462	2,393	2,433	-1.18%	250,100	-	-1.14%	-	-
05/07	2,455	2,495	2,440	2,462	+0.57%	411,900	-	+0.08%	-	-
05/01	2,435	2,469	2,423	2,448	+0.7%	325,800	-	-0.41%	-	-
04/30	2,430	2,485	2,405	2,431	-0.41%	299,600	-	-1.06%	-	-

年初来

年度	株価		出来高	時価総額
年度	高値	安値	大商い	高値	安値	期末
2010年 3月期	885 354 9/8	543 217 4/1	1,506,200 3,765,500 3/12	-	-	421億6012万 3/31
2011年 3月期	758 303 4/14	415 166 3/15	3,974,200 9,935,500 2/18	452億9970万	248億1766万	384億5759万 3/31
2012年 3月期	573 229 3/9	373 149 11/25	2,108,400 5,271,000 3/9	342億3641万	222億7609万	452億6779万 3/30
2013年 3月期	960 1,920 3/28	388 155 6/4	2,190,000 1,095,000 3/8	574億952万	231億7311万	736億3027万 3/29
2014年 3月期	1,285 2,570 4/30	705 1,410 6/27	3,386,600 1,693,300 4/5	768億4504万	421億6012万	657億6152万 3/31
2015年 3月期	970 1,940 11/6 1,940 11/5	753 1,505 5/21	2,001,600 1,000,800 9/8	777億1639万	602億9029万	673億4826万 3/31
2016年 3月期	921 1,841 7/31	523 1,045 2/12	12,222,200 6,111,100 9/30	737億5045万	418億6269万	558億5080万 3/31
2017年 3月期	862 1,724 12/9	577 1,153 6/16	2,025,000 1,012,500 6/21	690億6343万	461億8917万	627億8658万 3/31
2018年 3月期	1,115 2,230 1/30	765 1,529 4/4	1,112,600 556,300 4/20	893億3379万	612億5173万	817億6468万 3/30
2019年 3月期	1,289 2,578 4/27	788 1,575 12/25	2,194,400 1,097,200 4/13	1032億7466万	630億9449万	824億6976万 3/29
2020年 3月期	1,773 3,545 2/10	976 1,952 4/11	2,498,600 1,249,300 10/31	1377億5868万	781億9711万	1058億9190万 3/31
2021年 3月期	1,983 3,965 1/8	1,197 2,393 4/2	652,600 326,300 5/1	1540億7988万	929億9197万	1285億2908万 3/31
2022年 3月期	2,200 4,400 9/14	1,650 3,300 11/29 3,300 11/26	2,646,000 1,323,000 3/18	1709億8398万	1282億3798万	1443億1320万 3/31
2023年 3月期	2,133 4,265 6/8	1,725 3,450 2/3	781,000 390,500 6/17	1657億3788万	1340億6698万	1354億8762万 3/31
2024年 3月期	2,135 4,270 9/20	1,785 3,570 3/8	711,400 355,700 3/22	1659億3218万	1387億3018万	1460億2178万 3/29
2025年 3月期	2,468 4,935 2/5	1,743 3,485 8/5	1,107,600 553,800 9/20	1917億7408万	1354億2708万	1569億2464万 3/31
2026年 3月期	2,548 2/27	2,100 4,200 4/7	2,008,900 10/30	1980億3053万	1632億1198万	1594億9360万 3/31
最新	2,359 2026/9/28		242,600	1675億3616万

平和不動産（8803）の時価総額の推移

2026/04/30～2026/09/28

株価＆時価総額の推移

年初来

開示資料

決算

株式

チャート